11:49:51 EST Sat 23 Feb 2019
Enter Symbol
or Name
USA
CA



 

Sign-up for a FREE 30-day Stockwatch subscription and SEE NO ADS

Close Prices Last 3 MonthsPrice/volumes not adjusted for restructures
DateExSymOpenHighLowCloseChgTotal Vol#TrBidAskV-TSX-VA-AlphaX-Chi-XH-CX2P-PureO-OmegaM-TriActL-LiquidNetI-InstinetY-LynxU-Aequitas NEO
2019-02-22VVRB0.0850.0850.080.08-0.00539,86080.080.08517,8605,0001,0008,0008,000
2019-02-21VVRB0.090.090.080.08-0.00577,12070.080.08572,0001205,000
2019-02-20VVRB0.0850.0850.080.0850.005121,198190.080.09119,780731,345
2019-02-19VVRB0.0850.0850.080.085-0.005304,800240.080.085162,00022,60020,00015,0007,00051,20027,000
2019-02-15VVRB0.0950.0950.090.09-0.005123,19250.0850.095123,00050142
2019-02-14VVRB0.0850.0950.080.0950.01123,951430.090.09584,4506004,00029,2706315,000
2019-02-13VVRB0.090.090.0850.085-0.015320,481190.0850.095305,02615,44510
2019-02-12VVRB0.0950.100.0950.100.01396,729310.0950.10341,5104,00015,20010,5004,00051921,000
2019-02-11VVRB0.0950.100.080.09303,011290.090.10209,24014,0002,10014,00067163,000
2019-02-08VVRB0.080.090.080.0850.01148,985170.080.0982,20045,0005,30016,200285
2019-02-07VVRB0.0750.080.070.075232,401210.070.08143,20072,0005,00020112,000
2019-02-06VVRB0.0750.0750.070.0750.005233,739120.070.075176,00057,000739
2019-02-05VVRB0.0750.0750.070.07-0.005137,40980.070.075137,409
2019-02-04VVRB0.0750.0750.0750.0750.005300,908260.070.075134,3337,000117,57542,000
2019-02-01VVRB0.070.0750.070.0750.00524,00060.070.07516,5005007,000
2019-01-31VVRB0.070.070.070.070.00566,40080.070.07538,00040028,000
2019-01-30VVRB0.070.070.0650.065-0.00598,800100.0650.0764,0008,00080026,000
2019-01-29VVRB0.070.070.070.07208,107110.0650.07191,1074,00013,000
2019-01-28VVRB0.0650.070.0650.07363,250190.0650.075356,0007506,000500
2019-01-25VVRB0.0650.070.0650.070.005571,700290.070.075177,70018,000308,00068,000
2019-01-24VVRB0.070.070.0650.065-0.005122,500100.0650.0765,00010,00041,5006,000
2019-01-23VVRB0.0750.0750.0650.065-0.005173,913220.0650.0779,4142,00058,1253,0004,00037427,000
2019-01-22VVRB0.0750.0750.070.0750.005109,506120.070.07516,00015,000401,00062,46615,000
2019-01-21VVRB0.0750.0750.070.07421,791150.070.075147,350259,44115,000
2019-01-18VVRB0.070.0750.0650.071,724,353750.070.0751,025,00051,00039,63310,000245,0002,000181,720170,000
2019-01-17VVRB0.0650.070.060.070.005187,038290.0650.07112,2409,0001,0005,00037,0004,0001,79817,000
2019-01-16VVRB0.0750.0750.062,364,945550.060.072,088,64546,00025,000200103,100102,000
2019-01-15VVRB0.080.080.0750.075-0.005557,973280.070.08289,47393,000122,50053,000
2019-01-14VVRB0.080.080.0750.08466,300190.0750.08400,50018,00020018,1004,00050025,000
2019-01-11VVRB0.080.080.070.08-0.012,217,0651090.0750.081,768,85870,00048,00054,000165,207111,000
2019-01-10VVRB0.090.090.0750.090.0156,50080.080.0955,5001,000
2019-01-09VVRB0.090.090.080.08357,635280.0750.09319,50010,0005,0002,13521,000
2019-01-08VVRB0.0950.0950.080.08-0.01102,600180.080.0983,10010,0009,000500
2019-01-07VVRB0.090.090.090.0927,93090.090.09527,000400530
2019-01-04VVRB0.0850.090.0850.0957,79060.090.09556,0001,000260530
2019-01-03VVRB0.0950.0950.0850.09-0.00519,40070.090.1018,900500
2019-01-02VVRB0.090.100.0850.0950.01162,400270.0850.10142,4004,0002,00014,000
2018-12-31VVRB0.0850.100.0850.085-0.01532,30090.0850.1031,700100500
2018-12-28VVRB0.1050.1050.100.100.00527,135110.0950.1025,4005001,235
2018-12-27VVRB0.1050.1050.0950.0950.00572,200110.0950.10562,2302704,0007005,000
2018-12-24VVRB0.100.1050.0750.09-0.005192,100280.090.095152,6005,00050034,000
2018-12-21VVRB0.0950.0950.090.0950.015114,800190.080.09546,0003,0004,00048,80013,000
2018-12-20VVRB0.100.100.070.08-0.02250,792400.080.10221,79211,5005,00012,500
2018-12-19VVRB0.1150.1150.0950.10-0.01259,964310.100.115222,2996,00014,5004,00066512,500
2018-12-18VVRB0.100.110.100.110.01110,958290.100.1297,7751,500905,0005936,000
2018-12-17VVRB0.1150.1150.100.10-0.02475,453690.100.105392,2985,00015,00020,5008,5004,50065529,000
2018-12-14VVRB0.1150.120.110.120.02206,623320.1050.12128,00015,0007,50014,00016,5004,00012321,500
2018-12-13VVRB0.120.120.100.10-0.01404,430490.0950.11265,42015,00015,00030,00011,5004,0001063,500
2018-12-12VVRB0.1150.120.1050.11-0.015684,322810.1050.11571,96510,00015,50019,0004,00035763,500
2018-12-11VVRB0.1350.140.070.1250.0351,395,2881660.1150.1251,025,6405,000106,80061,000100,0001,84895,000